FT Vest U.S. Equity Max Buffer ETF - March (MARM)

BATS: MARM · Real-Time Price · USD

33.87

-0.04 (-0.10%)

At close: Apr 28, 2026, 4:00 PM EDT

33.89

+0.02 (0.06%)

After-hours: Apr 28, 2026, 4:10 PM EDT

MARM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.86	33.86	33.86	33.86	33.86	-0.13%	300
Apr 27, 2026	33.87	33.93	33.87	33.91	33.91	0.03%	10,042
Apr 24, 2026	33.87	33.91	33.87	33.90	33.90	0.13%	6,349
Apr 23, 2026	33.94	33.94	33.83	33.85	33.85	-0.09%	5,754
Apr 22, 2026	33.85	33.90	33.84	33.88	33.88	0.12%	9,310
Apr 21, 2026	33.94	33.94	33.82	33.84	33.84	-0.09%	4,155
Apr 20, 2026	33.84	33.88	33.84	33.87	33.87	-0.04%	8,288
Apr 17, 2026	33.83	33.91	33.83	33.89	33.88	0.21%	8,821
Apr 16, 2026	33.80	33.82	33.80	33.82	33.82	0.03%	1,384
Apr 15, 2026	33.77	33.83	33.77	33.81	33.81	0.09%	798
Apr 14, 2026	33.74	33.78	33.74	33.78	33.78	0.22%	3,072
Apr 13, 2026	33.70	33.72	33.68	33.70	33.70	0.03%	2,419
Apr 10, 2026	33.68	33.73	33.68	33.69	33.69	0.03%	5,384
Apr 9, 2026	33.63	33.68	33.63	33.68	33.68	0.12%	2,297
Apr 8, 2026	33.67	33.71	33.54	33.64	33.64	0.33%	7,867
Apr 7, 2026	33.49	33.53	33.46	33.53	33.53	-0.02%	3,741
Apr 6, 2026	33.52	33.54	33.51	33.54	33.54	0.08%	6,679
Apr 2, 2026	33.47	33.51	33.45	33.51	33.51	0.10%	17,405
Apr 1, 2026	33.50	33.52	33.47	33.48	33.47	-0.01%	15,881
Mar 31, 2026	33.31	33.48	33.31	33.48	33.48	0.51%	4,447
Mar 30, 2026	33.35	33.36	33.31	33.31	33.31	0.12%	8,082
Mar 27, 2026	33.31	33.35	33.27	33.27	33.27	-0.31%	15,146
Mar 26, 2026	33.44	33.46	33.37	33.37	33.37	-0.32%	11,982
Mar 25, 2026	33.47	33.55	33.44	33.48	33.48	0.27%	7,481
Mar 24, 2026	33.38	33.49	33.38	33.39	33.39	-0.27%	22,368
Mar 23, 2026	33.50	33.55	33.44	33.48	33.48	0.29%	58,772
Mar 20, 2026	33.33	33.40	33.32	33.38	33.38	0.13%	34,859
Mar 19, 2026	33.38	33.38	33.33	33.34	33.34	-0.05%	8,540
Mar 18, 2026	33.35	33.38	33.31	33.36	33.36	0.08%	5,803
Mar 17, 2026	33.34	33.37	33.31	33.33	33.33	-0.01%	5,551
Mar 16, 2026	33.34	33.36	33.33	33.33	33.33	0.03%	5,298
Mar 13, 2026	33.36	33.37	33.25	33.32	33.32	0.13%	10,985
Mar 12, 2026	33.27	33.33	33.26	33.28	33.28	-0.11%	12,987
Mar 11, 2026	33.28	33.33	33.16	33.32	33.32	0.08%	15,132
Mar 10, 2026	33.27	33.35	33.24	33.29	33.29	0.01%	15,926
Mar 9, 2026	33.22	33.29	33.22	33.29	33.29	0.07%	2,883
Mar 6, 2026	33.28	33.28	33.22	33.27	33.27	-0.07%	6,222
Mar 5, 2026	33.30	33.31	33.24	33.29	33.29	-0.03%	6,357
Mar 4, 2026	33.25	33.30	33.25	33.30	33.30	0.18%	218,041
Mar 3, 2026	33.31	33.31	33.13	33.24	33.24	-0.13%	17,308
Mar 2, 2026	33.24	33.30	33.23	33.28	33.28	0.13%	6,922
Feb 27, 2026	33.22	33.28	33.21	33.24	33.24	-0.10%	19,523
Feb 26, 2026	33.28	33.28	33.24	33.27	33.27	0.10%	10,833
Feb 25, 2026	33.28	33.28	33.24	33.24	33.24	-0.03%	1,967
Feb 24, 2026	33.21	33.27	33.21	33.25	33.25	0.04%	1,994
Feb 23, 2026	33.24	33.28	33.21	33.24	33.24	-0.01%	17,817
Feb 20, 2026	33.20	33.25	33.20	33.24	33.24	0.13%	5,305
Feb 19, 2026	33.18	33.23	33.16	33.20	33.20	-0.11%	7,554
Feb 18, 2026	33.27	33.27	33.20	33.24	33.24	0.07%	22,799
Feb 17, 2026	33.22	33.24	33.17	33.21	33.21	0.05%	5,102
Feb 13, 2026	33.17	33.21	33.17	33.20	33.20	0.03%	7,000
Feb 12, 2026	33.19	33.20	33.18	33.19	33.19	-0.08%	4,347
Feb 11, 2026	33.18	33.25	33.18	33.22	33.22	-	9,686
Feb 10, 2026	33.18	33.23	33.17	33.22	33.22	0.03%	2,609
Feb 9, 2026	33.21	33.21	33.17	33.21	33.21	0.03%	8,014
Feb 6, 2026	33.16	33.20	33.16	33.20	33.19	0.26%	9,149
Feb 5, 2026	33.11	33.15	33.11	33.11	33.11	-0.18%	3,593
Feb 4, 2026	33.18	33.21	33.14	33.17	33.17	0.11%	57,820
Feb 3, 2026	33.15	33.15	33.13	33.14	33.14	-0.26%	7,522
Feb 2, 2026	33.22	33.22	33.15	33.22	33.22	0.14%	3,637
Jan 30, 2026	33.22	33.22	33.14	33.18	33.18	0.02%	10,836
Jan 29, 2026	33.11	33.17	33.11	33.17	33.17	-	152,024
Jan 28, 2026	33.12	33.17	33.12	33.17	33.17	0.03%	3,791
Jan 27, 2026	33.14	33.17	33.14	33.16	33.16	-	1,492
Jan 26, 2026	33.13	33.16	33.13	33.16	33.16	0.06%	6,166
Jan 23, 2026	33.15	33.15	33.00	33.14	33.14	0.11%	2,629
Jan 22, 2026	33.12	33.17	33.10	33.10	33.10	-0.07%	4,807
Jan 21, 2026	33.14	33.14	33.07	33.12	33.12	0.12%	2,551
Jan 20, 2026	33.03	33.11	33.03	33.08	33.08	-0.05%	1,102
Jan 16, 2026	33.13	33.13	33.10	33.10	33.10	0.03%	27,288
Jan 15, 2026	33.09	33.11	33.08	33.09	33.09	-0.03%	3,012
Jan 14, 2026	33.07	33.10	33.06	33.10	33.10	0.05%	5,956
Jan 13, 2026	33.09	33.10	33.03	33.08	33.08	-0.06%	902
Jan 12, 2026	33.07	33.11	33.07	33.10	33.10	0.10%	7,843
Jan 9, 2026	33.07	33.14	33.07	33.07	33.07	-	7,021
Jan 8, 2026	33.08	33.08	33.06	33.07	33.07	0.06%	5,589
Jan 7, 2026	33.10	33.10	33.02	33.05	33.05	-0.11%	102,562
Jan 6, 2026	33.12	33.12	33.05	33.09	33.08	0.03%	35,067
Jan 5, 2026	33.11	33.11	33.04	33.08	33.07	0.05%	5,917
Jan 2, 2026	33.01	33.11	33.01	33.06	33.06	0.02%	16,798
Dec 31, 2025	33.02	33.06	33.02	33.06	33.05	-	5,308
Dec 30, 2025	33.09	33.09	33.06	33.06	33.05	0.03%	1,761
Dec 29, 2025	33.08	33.08	33.03	33.05	33.05	0.05%	2,134
Dec 26, 2025	33.03	33.06	33.03	33.03	33.03	0.11%	1,908
Dec 24, 2025	33.02	33.02	32.98	33.00	32.99	-0.05%	551
Dec 23, 2025	32.97	33.05	32.97	33.01	33.01	0.02%	2,712
Dec 22, 2025	32.96	33.01	32.96	33.01	33.01	0.12%	5,213
Dec 19, 2025	32.93	32.96	32.93	32.96	32.96	0.07%	408
Dec 18, 2025	32.98	32.98	32.90	32.94	32.94	0.05%	4,000
Dec 17, 2025	32.85	32.95	32.85	32.93	32.92	-0.03%	2,859
Dec 16, 2025	32.90	32.94	32.90	32.94	32.93	-	2,861
Dec 15, 2025	32.98	32.98	32.90	32.94	32.93	-0.02%	4,259
Dec 12, 2025	32.91	32.94	32.90	32.94	32.94	0.11%	3,925
Dec 11, 2025	32.90	32.91	32.89	32.91	32.91	-0.03%	6,070
Dec 10, 2025	32.87	32.92	32.83	32.92	32.92	0.06%	22,141
Dec 9, 2025	32.86	32.91	32.86	32.90	32.90	-	8,089
Dec 8, 2025	32.91	32.91	32.86	32.90	32.89	-0.01%	7,172
Dec 5, 2025	32.87	32.90	32.80	32.90	32.90	0.15%	29,229
Dec 4, 2025	32.86	32.86	32.84	32.85	32.85	-0.02%	21,795
Dec 3, 2025	32.89	32.89	32.84	32.86	32.86	0.09%	3,833